日本ＢＳ放送(9414)の株価時系列情報
日本ＢＳ放送(9414)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 884 | 886 | 881 | 884 | 20,700 |
| 2024/12/27 | 877 | 885 | 877 | 883 | 14,800 |
| 2024/12/26 | 875 | 880 | 874 | 876 | 41,100 |
| 2024/12/25 | 883 | 886 | 876 | 880 | 54,200 |
| 2024/12/24 | 884 | 885 | 881 | 881 | 26,100 |
| 2024/12/23 | 890 | 890 | 883 | 883 | 41,000 |
| 2024/12/20 | 891 | 891 | 886 | 890 | 10,000 |
| 2024/12/19 | 886 | 892 | 886 | 889 | 9,300 |
| 2024/12/18 | 891 | 893 | 891 | 891 | 7,000 |
| 2024/12/17 | 891 | 894 | 890 | 891 | 16,100 |
| 2024/12/16 | 891 | 893 | 891 | 891 | 8,000 |
| 2024/12/13 | 891 | 895 | 891 | 892 | 12,100 |
| 2024/12/12 | 891 | 894 | 890 | 891 | 25,600 |
| 2024/12/11 | 889 | 891 | 889 | 891 | 8,800 |
| 2024/12/10 | 889 | 890 | 887 | 889 | 11,400 |
| 2024/12/09 | 888 | 891 | 888 | 888 | 8,600 |
| 2024/12/06 | 888 | 892 | 888 | 888 | 8,900 |
| 2024/12/05 | 890 | 893 | 888 | 889 | 20,500 |
| 2024/12/04 | 887 | 892 | 887 | 888 | 13,400 |
| 2024/12/03 | 891 | 892 | 887 | 888 | 15,000 |
| 2024/12/02 | 887 | 893 | 887 | 887 | 12,000 |
| 2024/11/29 | 887 | 893 | 887 | 890 | 6,000 |
| 2024/11/28 | 886 | 890 | 885 | 888 | 16,000 |
| 2024/11/27 | 897 | 897 | 882 | 886 | 19,500 |
| 2024/11/26 | 899 | 899 | 892 | 893 | 9,800 |
| 2024/11/25 | 890 | 905 | 890 | 896 | 30,600 |
| 2024/11/22 | 889 | 897 | 888 | 895 | 34,300 |
| 2024/11/21 | 884 | 891 | 884 | 885 | 26,700 |
| 2024/11/20 | 879 | 885 | 876 | 885 | 20,000 |
| 2024/11/19 | 877 | 879 | 873 | 873 | 25,200 |
| 2024/11/18 | 881 | 884 | 877 | 877 | 12,600 |
| 2024/11/15 | 889 | 889 | 881 | 881 | 13,100 |
| 2024/11/14 | 879 | 892 | 879 | 883 | 48,500 |
| 2024/11/13 | 877 | 879 | 876 | 876 | 10,700 |
| 2024/11/12 | 873 | 878 | 872 | 872 | 21,700 |
| 2024/11/11 | 875 | 875 | 870 | 873 | 17,700 |
| 2024/11/08 | 876 | 879 | 872 | 876 | 40,400 |
| 2024/11/07 | 870 | 877 | 869 | 877 | 36,700 |
| 2024/11/06 | 867 | 869 | 864 | 866 | 24,800 |
| 2024/11/05 | 870 | 870 | 865 | 866 | 15,400 |
| 2024/11/01 | 867 | 872 | 867 | 870 | 10,500 |
| 2024/10/31 | 863 | 874 | 863 | 873 | 12,400 |
| 2024/10/30 | 865 | 869 | 862 | 862 | 81,700 |
| 2024/10/29 | 857 | 868 | 857 | 868 | 23,500 |
| 2024/10/28 | 858 | 860 | 853 | 857 | 62,400 |
| 2024/10/25 | 866 | 866 | 856 | 860 | 40,700 |
| 2024/10/24 | 866 | 868 | 863 | 867 | 32,000 |
| 2024/10/23 | 868 | 869 | 866 | 868 | 11,700 |
| 2024/10/22 | 873 | 873 | 865 | 871 | 42,400 |
| 2024/10/21 | 876 | 876 | 872 | 874 | 18,000 |
| 2024/10/18 | 871 | 876 | 868 | 875 | 29,200 |
| 2024/10/17 | 871 | 872 | 868 | 870 | 21,200 |
| 2024/10/16 | 871 | 877 | 869 | 870 | 40,200 |
| 2024/10/15 | 874 | 878 | 871 | 873 | 87,500 |
| 2024/10/11 | 884 | 888 | 872 | 878 | 72,400 |
| 2024/10/10 | 890 | 893 | 883 | 891 | 51,300 |
| 2024/10/09 | 891 | 891 | 884 | 887 | 50,200 |
| 2024/10/08 | 890 | 891 | 885 | 889 | 41,200 |
| 2024/10/07 | 893 | 893 | 888 | 891 | 16,400 |
| 2024/10/04 | 896 | 897 | 888 | 888 | 31,000 |
| 2024/10/03 | 895 | 897 | 892 | 897 | 16,400 |
| 2024/10/02 | 892 | 895 | 887 | 894 | 26,700 |
| 2024/10/01 | 887 | 900 | 886 | 900 | 31,100 |
| 2024/09/30 | 887 | 890 | 885 | 888 | 23,800 |
| 2024/09/27 | 895 | 900 | 893 | 895 | 30,200 |
| 2024/09/26 | 898 | 902 | 897 | 902 | 29,800 |
| 2024/09/25 | 900 | 903 | 894 | 896 | 18,900 |
| 2024/09/24 | 908 | 908 | 895 | 897 | 41,300 |
| 2024/09/20 | 903 | 910 | 900 | 908 | 42,800 |
| 2024/09/19 | 895 | 902 | 895 | 902 | 37,000 |
| 2024/09/18 | 889 | 893 | 886 | 892 | 28,300 |
| 2024/09/17 | 880 | 888 | 874 | 887 | 41,800 |
| 2024/09/13 | 886 | 889 | 881 | 881 | 16,100 |
| 2024/09/12 | 885 | 888 | 881 | 888 | 18,000 |
| 2024/09/11 | 886 | 886 | 877 | 882 | 25,100 |
| 2024/09/10 | 884 | 889 | 883 | 889 | 16,700 |
| 2024/09/09 | 873 | 887 | 870 | 883 | 77,800 |
| 2024/09/06 | 882 | 884 | 870 | 879 | 52,500 |
| 2024/09/05 | 879 | 891 | 876 | 883 | 33,800 |
| 2024/09/04 | 880 | 884 | 876 | 878 | 69,600 |
| 2024/09/03 | 894 | 894 | 886 | 890 | 20,400 |
| 2024/09/02 | 886 | 895 | 885 | 895 | 38,100 |
| 2024/08/30 | 887 | 889 | 882 | 889 | 52,200 |
| 2024/08/29 | 877 | 892 | 877 | 883 | 109,900 |
| 2024/08/28 | 912 | 913 | 905 | 905 | 176,600 |
| 2024/08/27 | 911 | 916 | 909 | 915 | 36,800 |
| 2024/08/26 | 909 | 914 | 908 | 910 | 41,300 |
| 2024/08/23 | 910 | 911 | 907 | 910 | 14,100 |
| 2024/08/22 | 908 | 913 | 898 | 902 | 34,600 |
| 2024/08/21 | 905 | 910 | 902 | 908 | 29,300 |
| 2024/08/20 | 909 | 909 | 904 | 905 | 21,600 |
| 2024/08/19 | 901 | 911 | 899 | 902 | 47,800 |
| 2024/08/16 | 901 | 904 | 897 | 901 | 31,400 |
| 2024/08/15 | 897 | 900 | 895 | 897 | 22,500 |
| 2024/08/14 | 895 | 898 | 893 | 897 | 22,100 |
| 2024/08/13 | 888 | 894 | 888 | 894 | 24,700 |
| 2024/08/09 | 892 | 895 | 878 | 884 | 27,900 |
| 2024/08/08 | 876 | 888 | 876 | 878 | 42,500 |
| 2024/08/07 | 864 | 889 | 862 | 885 | 51,900 |
| 2024/08/06 | 874 | 886 | 867 | 868 | 65,600 |
| 2024/08/05 | 878 | 878 | 839 | 847 | 189,800 |
| 2024/08/02 | 900 | 901 | 885 | 885 | 131,000 |
| 2024/08/01 | 916 | 917 | 907 | 908 | 41,300 |
| 2024/07/31 | 912 | 924 | 912 | 922 | 23,400 |
| 2024/07/30 | 920 | 920 | 908 | 908 | 89,500 |
| 2024/07/29 | 920 | 924 | 918 | 918 | 38,700 |
| 2024/07/26 | 916 | 923 | 915 | 921 | 12,700 |
| 2024/07/25 | 922 | 922 | 914 | 917 | 39,000 |
| 2024/07/24 | 932 | 932 | 924 | 924 | 10,500 |
| 2024/07/23 | 929 | 932 | 925 | 932 | 9,200 |
| 2024/07/22 | 927 | 929 | 923 | 925 | 24,100 |
| 2024/07/19 | 927 | 931 | 923 | 927 | 22,200 |
| 2024/07/18 | 932 | 936 | 925 | 926 | 21,000 |
| 2024/07/17 | 936 | 937 | 930 | 933 | 14,300 |
| 2024/07/16 | 927 | 938 | 927 | 933 | 39,100 |
| 2024/07/12 | 924 | 934 | 920 | 927 | 45,100 |
| 2024/07/11 | 922 | 927 | 922 | 924 | 22,600 |
| 2024/07/10 | 930 | 930 | 921 | 924 | 26,200 |
| 2024/07/09 | 932 | 933 | 926 | 928 | 18,500 |
| 2024/07/08 | 930 | 936 | 929 | 933 | 31,800 |
| 2024/07/05 | 926 | 933 | 925 | 928 | 67,300 |
| 2024/07/04 | 936 | 939 | 924 | 933 | 59,400 |
| 2024/07/03 | 954 | 954 | 936 | 936 | 37,900 |
| 2024/07/02 | 937 | 952 | 937 | 951 | 38,400 |
| 2024/07/01 | 939 | 940 | 933 | 934 | 30,100 |
| 2024/06/28 | 932 | 934 | 929 | 934 | 14,500 |
| 2024/06/27 | 927 | 937 | 927 | 932 | 11,800 |
| 2024/06/26 | 927 | 932 | 925 | 931 | 12,100 |
| 2024/06/25 | 926 | 933 | 926 | 929 | 19,300 |
| 2024/06/24 | 928 | 929 | 924 | 926 | 25,500 |
| 2024/06/21 | 915 | 927 | 915 | 926 | 25,200 |
| 2024/06/20 | 920 | 922 | 914 | 918 | 18,800 |
| 2024/06/19 | 914 | 921 | 913 | 918 | 45,900 |
| 2024/06/18 | 906 | 913 | 906 | 911 | 31,600 |
| 2024/06/17 | 908 | 908 | 903 | 904 | 12,500 |
| 2024/06/14 | 902 | 908 | 902 | 908 | 11,800 |
| 2024/06/13 | 903 | 907 | 902 | 902 | 11,700 |
| 2024/06/12 | 907 | 908 | 905 | 905 | 5,600 |
| 2024/06/11 | 905 | 910 | 905 | 908 | 16,200 |
| 2024/06/10 | 899 | 905 | 899 | 903 | 35,300 |
| 2024/06/07 | 900 | 900 | 897 | 898 | 11,800 |
| 2024/06/06 | 899 | 900 | 897 | 897 | 15,700 |
| 2024/06/05 | 898 | 901 | 896 | 896 | 21,800 |
| 2024/06/04 | 897 | 900 | 895 | 896 | 30,500 |
| 2024/06/03 | 896 | 898 | 894 | 894 | 18,500 |
| 2024/05/31 | 887 | 894 | 887 | 894 | 38,300 |
| 2024/05/30 | 883 | 887 | 881 | 887 | 43,800 |
| 2024/05/29 | 891 | 892 | 885 | 885 | 30,800 |
| 2024/05/28 | 890 | 893 | 889 | 893 | 22,300 |
| 2024/05/27 | 890 | 895 | 890 | 890 | 48,300 |
| 2024/05/24 | 887 | 891 | 884 | 890 | 40,000 |
| 2024/05/23 | 890 | 890 | 887 | 888 | 15,300 |
| 2024/05/22 | 890 | 890 | 885 | 889 | 81,800 |
| 2024/05/21 | 893 | 893 | 890 | 892 | 16,500 |
| 2024/05/20 | 895 | 896 | 888 | 891 | 95,700 |
| 2024/05/17 | 890 | 896 | 889 | 893 | 21,300 |
| 2024/05/16 | 896 | 896 | 890 | 890 | 25,800 |
| 2024/05/15 | 900 | 901 | 895 | 895 | 28,600 |
| 2024/05/14 | 902 | 904 | 900 | 900 | 16,400 |
| 2024/05/13 | 902 | 905 | 899 | 902 | 31,400 |
| 2024/05/10 | 904 | 906 | 901 | 902 | 15,700 |
| 2024/05/09 | 901 | 907 | 901 | 905 | 17,700 |
| 2024/05/08 | 902 | 904 | 900 | 901 | 21,000 |
| 2024/05/07 | 904 | 904 | 900 | 902 | 21,900 |
| 2024/05/02 | 907 | 907 | 902 | 905 | 9,900 |
| 2024/05/01 | 905 | 906 | 902 | 906 | 7,000 |
| 2024/04/30 | 905 | 907 | 901 | 907 | 15,600 |
| 2024/04/26 | 910 | 910 | 899 | 899 | 65,300 |
| 2024/04/25 | 909 | 913 | 908 | 911 | 19,000 |
| 2024/04/24 | 909 | 912 | 907 | 911 | 11,500 |
| 2024/04/23 | 910 | 911 | 908 | 910 | 9,900 |
| 2024/04/22 | 906 | 912 | 903 | 912 | 19,300 |
| 2024/04/19 | 908 | 908 | 894 | 900 | 38,800 |
| 2024/04/18 | 900 | 908 | 900 | 908 | 24,200 |
| 2024/04/17 | 908 | 908 | 896 | 897 | 33,300 |
| 2024/04/16 | 915 | 915 | 906 | 906 | 24,600 |
| 2024/04/15 | 910 | 917 | 907 | 917 | 30,300 |
| 2024/04/12 | 917 | 917 | 907 | 917 | 40,700 |
| 2024/04/11 | 903 | 926 | 899 | 915 | 117,500 |
| 2024/04/10 | 899 | 902 | 895 | 898 | 29,300 |
| 2024/04/09 | 896 | 900 | 893 | 897 | 25,400 |
| 2024/04/08 | 895 | 900 | 894 | 896 | 39,900 |
| 2024/04/05 | 893 | 903 | 888 | 893 | 89,300 |
| 2024/04/04 | 905 | 910 | 902 | 905 | 40,300 |
| 2024/04/03 | 908 | 908 | 902 | 904 | 23,700 |
| 2024/04/02 | 909 | 911 | 906 | 908 | 25,900 |
| 2024/04/01 | 914 | 915 | 906 | 909 | 25,800 |
| 2024/03/29 | 904 | 914 | 904 | 914 | 31,400 |
| 2024/03/28 | 910 | 912 | 901 | 901 | 21,100 |
| 2024/03/27 | 910 | 913 | 908 | 910 | 17,000 |
| 2024/03/26 | 907 | 914 | 904 | 913 | 36,200 |
| 2024/03/25 | 907 | 920 | 907 | 908 | 39,600 |
| 2024/03/22 | 897 | 904 | 897 | 902 | 42,800 |
| 2024/03/21 | 900 | 902 | 895 | 897 | 44,800 |
| 2024/03/19 | 893 | 896 | 890 | 894 | 30,600 |
| 2024/03/18 | 894 | 896 | 891 | 893 | 16,500 |
| 2024/03/15 | 892 | 898 | 892 | 894 | 14,900 |
| 2024/03/14 | 891 | 893 | 889 | 893 | 14,200 |
| 2024/03/13 | 888 | 894 | 887 | 892 | 19,900 |
| 2024/03/12 | 886 | 891 | 883 | 891 | 21,100 |
| 2024/03/11 | 886 | 890 | 884 | 889 | 40,800 |
| 2024/03/08 | 884 | 891 | 884 | 889 | 61,200 |
| 2024/03/07 | 891 | 895 | 885 | 885 | 28,400 |
| 2024/03/06 | 887 | 893 | 886 | 893 | 24,400 |
| 2024/03/05 | 886 | 890 | 882 | 890 | 31,300 |
| 2024/03/04 | 890 | 890 | 885 | 887 | 43,600 |
| 2024/03/01 | 889 | 893 | 888 | 890 | 18,400 |
| 2024/02/29 | 888 | 890 | 886 | 888 | 36,100 |
| 2024/02/28 | 892 | 896 | 888 | 888 | 34,200 |
| 2024/02/27 | 891 | 895 | 891 | 894 | 14,500 |
| 2024/02/26 | 889 | 893 | 887 | 891 | 56,900 |
| 2024/02/22 | 897 | 899 | 880 | 889 | 80,800 |
| 2024/02/21 | 895 | 898 | 894 | 897 | 18,200 |
| 2024/02/20 | 898 | 899 | 892 | 894 | 32,300 |
| 2024/02/19 | 893 | 899 | 893 | 898 | 23,200 |
| 2024/02/16 | 896 | 899 | 893 | 897 | 18,600 |
| 2024/02/15 | 899 | 903 | 893 | 896 | 46,100 |
| 2024/02/14 | 900 | 901 | 897 | 899 | 27,600 |
| 2024/02/13 | 903 | 904 | 897 | 903 | 47,600 |
| 2024/02/09 | 902 | 908 | 899 | 901 | 29,300 |
| 2024/02/08 | 908 | 912 | 901 | 901 | 52,300 |
| 2024/02/07 | 908 | 913 | 905 | 911 | 34,500 |
| 2024/02/06 | 912 | 912 | 907 | 907 | 12,700 |
| 2024/02/05 | 918 | 925 | 910 | 912 | 53,500 |
| 2024/02/02 | 904 | 928 | 904 | 918 | 157,100 |
| 2024/02/01 | 900 | 907 | 899 | 904 | 20,200 |
| 2024/01/31 | 898 | 903 | 898 | 900 | 36,200 |
| 2024/01/30 | 907 | 908 | 897 | 897 | 91,100 |
| 2024/01/29 | 903 | 907 | 903 | 907 | 19,900 |
| 2024/01/26 | 904 | 905 | 901 | 902 | 28,400 |
| 2024/01/25 | 902 | 904 | 902 | 902 | 11,500 |
| 2024/01/24 | 900 | 904 | 900 | 902 | 13,800 |
| 2024/01/23 | 904 | 905 | 900 | 900 | 16,700 |
| 2024/01/22 | 901 | 905 | 901 | 902 | 15,700 |
| 2024/01/19 | 903 | 905 | 899 | 899 | 25,200 |
| 2024/01/18 | 901 | 906 | 900 | 905 | 32,100 |
| 2024/01/17 | 908 | 913 | 900 | 901 | 74,600 |
| 2024/01/16 | 903 | 905 | 900 | 900 | 27,400 |
| 2024/01/15 | 904 | 905 | 897 | 899 | 76,600 |
| 2024/01/12 | 911 | 912 | 903 | 906 | 65,800 |
| 2024/01/11 | 916 | 916 | 908 | 908 | 49,900 |
| 2024/01/10 | 902 | 911 | 901 | 907 | 139,800 |
| 2024/01/09 | 932 | 938 | 916 | 930 | 189,900 |
| 2024/01/05 | 906 | 917 | 906 | 917 | 30,000 |
| 2024/01/04 | 898 | 913 | 898 | 913 | 61,100 |